Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 242.00 | 263.00 | 240.00 | 259.80 | 259.80 | 848,668 |
27 Mar 2024 | 232.40 | 241.40 | 228.00 | 241.40 | 241.40 | 870,928 |
26 Mar 2024 | 230.00 | 240.00 | 229.60 | 236.80 | 236.80 | 367,448 |
25 Mar 2024 | 230.00 | 235.00 | 227.68 | 232.60 | 232.60 | 300,011 |
22 Mar 2024 | 236.80 | 241.80 | 228.51 | 232.80 | 232.80 | 427,991 |
21 Mar 2024 | 233.00 | 242.60 | 226.80 | 239.60 | 239.60 | 380,245 |
20 Mar 2024 | 226.60 | 232.40 | 225.56 | 231.20 | 231.20 | 369,372 |
19 Mar 2024 | 228.00 | 241.40 | 222.40 | 234.40 | 234.40 | 608,347 |
18 Mar 2024 | 233.00 | 252.20 | 226.57 | 230.00 | 230.00 | 2,227,697 |
15 Mar 2024 | 213.00 | 237.60 | 212.00 | 235.00 | 235.00 | 2,390,108 |
14 Mar 2024 | 215.20 | 218.80 | 207.00 | 213.60 | 213.60 | 815,080 |
13 Mar 2024 | 203.00 | 217.40 | 191.90 | 215.20 | 215.20 | 2,202,891 |
12 Mar 2024 | 149.00 | 199.90 | 149.00 | 195.00 | 195.00 | 2,460,574 |
11 Mar 2024 | 140.50 | 143.61 | 137.20 | 143.60 | 143.60 | 1,163,404 |
08 Mar 2024 | 143.00 | 146.90 | 139.10 | 140.20 | 140.20 | 1,202,379 |
07 Mar 2024 | 144.90 | 147.40 | 140.00 | 143.60 | 143.60 | 387,968 |
06 Mar 2024 | 144.00 | 149.80 | 142.00 | 142.00 | 142.00 | 455,371 |
05 Mar 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 350,471 |
04 Mar 2024 | 153.90 | 154.70 | 145.80 | 145.80 | 145.80 | 463,535 |
01 Mar 2024 | 146.70 | 154.90 | 146.00 | 154.00 | 154.00 | 485,055 |
29 Feb 2024 | 148.00 | 151.60 | 142.10 | 145.70 | 145.70 | 7,136,737 |
28 Feb 2024 | 156.00 | 157.92 | 148.60 | 149.70 | 149.70 | 447,921 |
27 Feb 2024 | 152.00 | 157.60 | 152.00 | 157.00 | 157.00 | 528,718 |
26 Feb 2024 | 158.00 | 158.00 | 149.20 | 152.10 | 152.10 | 287,683 |
23 Feb 2024 | 156.00 | 159.09 | 153.10 | 155.60 | 155.60 | 390,874 |
22 Feb 2024 | 153.70 | 158.70 | 149.80 | 157.90 | 157.90 | 311,718 |
21 Feb 2024 | 154.60 | 155.10 | 147.00 | 151.40 | 151.40 | 376,638 |
20 Feb 2024 | 155.80 | 161.51 | 154.37 | 155.10 | 155.10 | 496,906 |
19 Feb 2024 | 157.00 | 157.00 | 151.90 | 156.10 | 156.10 | 387,652 |
16 Feb 2024 | 154.80 | 157.00 | 151.20 | 155.80 | 155.80 | 591,617 |
15 Feb 2024 | 150.00 | 157.06 | 149.10 | 154.80 | 154.80 | 637,972 |
14 Feb 2024 | 143.00 | 151.90 | 140.00 | 149.50 | 149.50 | 539,529 |
13 Feb 2024 | 149.00 | 149.60 | 137.40 | 140.20 | 140.20 | 538,325 |
12 Feb 2024 | 138.00 | 149.20 | 136.43 | 148.00 | 148.00 | 593,357 |
09 Feb 2024 | 139.00 | 139.90 | 131.90 | 135.20 | 135.20 | 333,000 |
08 Feb 2024 | 138.40 | 142.20 | 136.00 | 138.00 | 138.00 | 294,744 |
07 Feb 2024 | 147.00 | 147.00 | 137.60 | 138.00 | 138.00 | 388,588 |
06 Feb 2024 | 144.00 | 146.80 | 139.20 | 146.80 | 146.80 | 366,468 |
05 Feb 2024 | 150.80 | 154.10 | 142.10 | 142.30 | 142.30 | 414,493 |
02 Feb 2024 | 147.00 | 157.20 | 143.60 | 150.80 | 150.80 | 733,125 |
01 Feb 2024 | 154.00 | 159.10 | 144.80 | 144.80 | 144.80 | 676,895 |
31 Jan 2024 | 140.00 | 158.90 | 137.40 | 157.00 | 157.00 | 1,827,891 |
30 Jan 2024 | 131.40 | 141.30 | 131.40 | 140.00 | 140.00 | 1,767,422 |
29 Jan 2024 | 137.00 | 138.50 | 130.76 | 134.70 | 134.70 | 576,738 |
26 Jan 2024 | 138.00 | 141.84 | 134.00 | 138.00 | 138.00 | 2,855,655 |
25 Jan 2024 | 136.00 | 140.00 | 134.60 | 138.50 | 138.50 | 657,621 |
24 Jan 2024 | 130.50 | 139.00 | 129.62 | 137.00 | 137.00 | 1,188,518 |
23 Jan 2024 | 123.00 | 136.00 | 119.80 | 133.70 | 133.70 | 1,225,259 |
22 Jan 2024 | 126.50 | 126.50 | 118.00 | 122.50 | 122.50 | 924,313 |
19 Jan 2024 | 125.90 | 130.13 | 120.00 | 127.00 | 127.00 | 664,512 |
18 Jan 2024 | 127.00 | 129.53 | 122.20 | 122.70 | 122.70 | 692,428 |
17 Jan 2024 | 132.50 | 135.50 | 125.00 | 127.00 | 127.00 | 860,631 |
16 Jan 2024 | 137.00 | 139.50 | 133.00 | 134.30 | 134.30 | 508,023 |
15 Jan 2024 | 139.80 | 144.00 | 135.50 | 137.40 | 137.40 | 683,786 |
12 Jan 2024 | 152.00 | 153.00 | 141.00 | 141.50 | 141.50 | 1,431,787 |
11 Jan 2024 | 157.00 | 160.40 | 150.30 | 150.30 | 150.30 | 525,685 |
10 Jan 2024 | 174.70 | 174.70 | 156.00 | 157.10 | 157.10 | 1,172,427 |
09 Jan 2024 | 178.40 | 172.79 | 170.00 | 170.20 | 170.20 | 437,844 |
08 Jan 2024 | 179.00 | 181.00 | 172.77 | 174.40 | 174.40 | 280,154 |
05 Jan 2024 | 172.30 | 181.50 | 170.10 | 179.00 | 179.00 | 269,447 |
04 Jan 2024 | 177.20 | 177.20 | 170.30 | 173.30 | 173.30 | 385,913 |
03 Jan 2024 | 179.20 | 185.90 | 172.00 | 175.40 | 175.40 | 367,160 |
02 Jan 2024 | 190.00 | 191.83 | 180.10 | 182.80 | 182.80 | 262,075 |
29 Dec 2023 | 190.00 | 190.10 | 181.80 | 189.70 | 189.70 | 689,501 |
28 Dec 2023 | 184.10 | 191.50 | 178.60 | 184.90 | 184.90 | 710,345 |
27 Dec 2023 | 180.00 | 191.50 | 178.60 | 188.80 | 188.80 | 777,176 |
22 Dec 2023 | 185.10 | 186.70 | 182.40 | 183.30 | 183.30 | 833,718 |
21 Dec 2023 | 181.40 | 187.50 | 181.40 | 184.50 | 184.50 | 237,969 |
20 Dec 2023 | 185.90 | 190.40 | 179.77 | 185.80 | 185.80 | 815,219 |
19 Dec 2023 | 186.00 | 187.82 | 181.70 | 183.90 | 183.90 | 383,283 |
18 Dec 2023 | 176.90 | 185.50 | 172.55 | 184.30 | 184.30 | 516,676 |
15 Dec 2023 | 180.00 | 190.10 | 176.90 | 178.00 | 178.00 | 1,001,045 |
14 Dec 2023 | 168.40 | 187.50 | 166.60 | 178.20 | 178.20 | 1,059,760 |
13 Dec 2023 | 172.00 | 175.00 | 165.10 | 172.20 | 172.20 | 334,217 |
12 Dec 2023 | 179.00 | 179.00 | 167.60 | 171.20 | 171.20 | 586,452 |
11 Dec 2023 | 186.30 | 186.30 | 175.40 | 175.60 | 175.60 | 329,310 |
08 Dec 2023 | 182.50 | 186.00 | 173.14 | 180.90 | 180.90 | 295,709 |
07 Dec 2023 | 182.00 | 182.70 | 171.80 | 182.50 | 182.50 | 184,528 |
06 Dec 2023 | 176.00 | 182.00 | 174.00 | 179.80 | 179.80 | 177,176 |
05 Dec 2023 | 176.60 | 179.40 | 171.82 | 176.00 | 176.00 | 210,032 |
04 Dec 2023 | 185.50 | 189.90 | 175.10 | 179.10 | 179.10 | 200,737 |
01 Dec 2023 | 176.40 | 182.50 | 167.00 | 182.50 | 182.50 | 583,175 |
30 Nov 2023 | 178.40 | 181.60 | 172.40 | 172.40 | 172.40 | 734,990 |
29 Nov 2023 | 173.00 | 184.14 | 173.00 | 177.80 | 177.80 | 279,845 |
28 Nov 2023 | 183.00 | 183.00 | 172.00 | 175.40 | 175.40 | 471,739 |
27 Nov 2023 | 184.00 | 189.30 | 178.30 | 179.10 | 179.10 | 232,631 |
24 Nov 2023 | 179.50 | 187.60 | 178.00 | 186.50 | 186.50 | 275,227 |
23 Nov 2023 | 178.50 | 184.80 | 173.00 | 184.10 | 184.10 | 318,918 |
22 Nov 2023 | 181.00 | 181.00 | 173.31 | 176.80 | 176.80 | 310,092 |
21 Nov 2023 | 182.30 | 185.10 | 174.60 | 174.60 | 174.60 | 471,039 |
20 Nov 2023 | 182.60 | 189.40 | 180.10 | 180.50 | 180.50 | 196,828 |
17 Nov 2023 | 176.00 | 194.60 | 174.58 | 186.20 | 186.20 | 361,693 |
16 Nov 2023 | 193.00 | 197.80 | 177.10 | 179.70 | 179.70 | 760,821 |
15 Nov 2023 | 204.20 | 217.79 | 188.60 | 194.00 | 194.00 | 844,694 |
14 Nov 2023 | 200.20 | 211.20 | 195.10 | 210.20 | 210.20 | 597,667 |
13 Nov 2023 | 202.80 | 205.00 | 195.10 | 197.60 | 197.60 | 505,926 |
10 Nov 2023 | 210.00 | 210.00 | 194.20 | 200.80 | 200.80 | 1,106,071 |
09 Nov 2023 | 203.20 | 212.40 | 196.00 | 203.80 | 203.80 | 360,409 |
08 Nov 2023 | 197.00 | 206.00 | 196.00 | 204.00 | 204.00 | 520,741 |
07 Nov 2023 | 207.00 | 208.00 | 198.00 | 200.00 | 200.00 | 560,498 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |